Dark

CTSO
Cytosorbents Corp.
stock NASDAQ

Market Open

Oct 1, 2026

4.19USD0.000%(0.00)2,252

2.66Bid 5.70Ask 3.04Spread

Pre-market

Sep 29, 2026 9:02:30 AM EDT

3.71USD-11.343%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.3800	4.5000	3.9300	4.1850	+7.308%	8,271	0.000%
2026-09-30	4.1300	4.1500	3.7650	3.9000	-2.500%	13,674	+7.308%
2026-09-29	4.0800	4.4800	4.0000	4.0000	-0.498%	9,813	+4.625%
2026-09-28	4.2800	4.5650	3.9700	4.0200	-8.219%	14,256	+4.104%
2026-09-25	4.4400	4.8275	4.3300	4.3800	+1.860%	6,532	-4.452%
2026-09-24	5.2000	5.2000	3.9400	4.3000	-12.424%	24,869	-2.674%
2026-09-23	5.2500	5.3600	4.8950	4.9100	-7.707%	6,108	-14.766%
2026-09-22	5.5300	5.5900	5.3100	5.3200	-3.448%	6,351	-21.335%
2026-09-21	5.7900	5.7900	5.1600	5.5100	-4.174%	14,274	-24.047%
2026-09-18	5.8800	6.0000	5.5000	5.7500	-0.174%	11,771	-27.217%
2026-09-17	5.9600	5.9600	5.7501	5.7600	+0.524%	3,068	-27.344%
2026-09-16	6.0300	6.1100	5.5600	5.7300	-5.446%	4,909	-26.963%
2026-09-15	6.0000	6.2388	6.0000	6.0600	-0.163%	11,998	-30.941%
2026-09-14	6.3300	6.3436	5.1300	6.0699	-5.306%	9,356	-31.053%
2026-09-11	6.5000	6.6150	6.3200	6.4100	+0.628%	12,094	-34.711%
2026-09-10	6.3700	6.7400	6.2500	6.3700	+0.632%	14,388	-34.301%
2026-09-09	6.7400	6.9800	6.1100	6.3300	-7.591%	36,919	-33.886%
2026-09-08	6.7600	7.4400	6.7500	6.8500	-2.171%	18,134	-38.905%
2026-09-04	6.9060	7.3940	6.7320	7.0020	+0.029%	23,115	-40.231%
2026-09-03	7.1360	8.1180	6.8000	7.0000	-8.807%	38,416	-40.214%
2026-09-02	7.2200	9.4340	6.6600	7.6760	+13.550%	289,929	-45.479%
2026-09-01	6.6780	7.0000	6.6400	6.7600	-0.880%	3,140	-38.092%
2026-08-31	6.8200	6.8820	6.2300	6.8200	+1.609%	5,580	-38.636%
2026-08-28	6.6000	7.4980	6.4000	6.7120	-1.410%	5,684	-37.649%
2026-08-27	7.2640	7.4980	6.8000	6.8080	-5.444%	5,430	-38.528%
2026-08-26	7.0200	7.5080	7.0200	7.2000	+1.323%	1,314	-41.875%
2026-08-25	7.4000	7.8000	7.0000	7.1060	-4.025%	6,181	-41.106%
2026-08-24	7.0000	7.6220	6.8000	7.4040	+0.054%	7,910	-43.476%
2026-08-21	6.3800	7.6280	6.2200	7.4000	+18.933%	16,332	-43.446%
2026-08-20	7.2000	7.7980	6.0000	6.2220	-12.612%	11,197	-32.739%
2026-08-19	7.2000	7.2180	7.1000	7.1200	-1.111%	5,283	-41.222%
2026-08-18	7.5980	7.6000	7.2000	7.2000	-4.560%	2,142	-41.875%
2026-08-17	8.0000	8.0000	7.5440	7.5440	-5.676%	2,627	-44.525%
2026-08-14	7.2620	7.9980	7.2620	7.9980	+10.378%	3,333	-47.674%
2026-08-13	7.6000	7.7820	7.2420	7.2460	-2.081%	2,094	-42.244%
2026-08-12	7.6000	7.9680	7.2000	7.4000	+2.778%	5,243	-43.446%
2026-08-11	7.4800	7.9980	7.2000	7.2000	-0.552%	2,038	-41.875%
2026-08-10	7.2220	7.8000	7.2000	7.2400	+0.556%	3,729	-42.196%
2026-08-07	7.5580	7.6000	7.2000	7.2000	-9.684%	4,833	-41.875%
2026-08-06	7.8000	8.0000	7.3000	7.9720	+3.613%	3,565	-47.504%
2026-08-05	7.4000	7.7820	7.3680	7.6940	+1.934%	1,390	-45.607%
2026-08-04	7.6000	8.0000	7.1560	7.5480	+2.526%	5,717	-44.555%
2026-08-03	7.5600	7.6980	7.1520	7.3620	+1.995%	4,559	-43.154%
2026-07-31	7.6000	7.7000	7.0460	7.2180	+3.085%	4,417	-42.020%
2026-07-30	7.2600	7.2600	7.0000	7.0020	-1.102%	2,198	-40.231%
2026-07-29	7.5400	7.5400	7.0800	7.0800	-4.324%	1,527	-40.890%
2026-07-28	7.2000	7.5200	7.0000	7.4000	+2.778%	4,846	-43.446%
2026-07-27	7.4800	7.6920	7.0040	7.2000	0.000%	3,300	-41.875%
2026-07-24	7.4600	7.6500	7.2000	7.2000	-0.387%	1,893	-41.875%
2026-07-23	8.0000	8.0200	7.2280	7.2280	-5.368%	1,907	-42.100%
2026-07-22	7.9560	8.0000	7.6380	7.6380	-2.973%	1,613	-45.208%
2026-07-21	7.8000	8.0000	7.5060	7.8720	+3.552%	1,969	-46.837%
2026-07-20	7.2000	7.8000	7.2000	7.6020	+5.583%	2,787	-44.949%
2026-07-17	7.1000	7.5060	7.0000	7.2000	-2.545%	3,902	-41.875%
2026-07-16	7.6200	7.7980	7.2000	7.3880	-5.014%	3,362	-43.354%
2026-07-15	7.8000	8.0200	7.7780	7.7780	+0.103%	2,784	-46.194%
2026-07-14	7.6000	8.1980	7.4800	7.7700	+2.237%	3,463	-46.139%
2026-07-13	7.8000	8.4980	7.4000	7.6000	-0.341%	4,565	-44.934%
2026-07-10	7.3860	8.0000	7.3860	7.6260	+2.500%	2,119	-45.122%
2026-07-09	7.8000	8.0000	7.4000	7.4400	-4.615%	2,832	-43.750%
2026-07-08	8.1000	8.1980	7.6000	7.8000	-4.130%	2,530	-46.346%
2026-07-07	8.4000	9.0000	7.6000	8.1360	-5.395%	2,303	-48.562%
2026-07-06	8.7200	9.2020	8.3700	8.6000	+10.256%	5,308	-51.337%
2026-07-02	7.7200	8.1620	7.6120	7.8000	-0.256%	5,142	-46.346%
2026-07-01	7.9020	8.2000	7.6300	7.8200	+4.545%	8,941	-46.483%
2026-06-30	7.6000	8.4200	7.4000	7.4800	-2.017%	9,554	-44.051%
2026-06-29	8.0000	8.7120	7.0080	7.6340	+5.442%	7,504	-45.179%
2026-06-26	9.4000	9.9160	7.2400	7.2400	-21.304%	16,482	-42.196%
2026-06-25	9.6000	9.8000	9.1020	9.2000	-1.499%	2,736	-54.511%
2026-06-24	8.3340	10.4000	8.2020	9.3400	+8.858%	29,043	-55.193%
2026-06-23	8.2060	8.8820	8.2060	8.5800	+3.874%	2,526	-51.224%
2026-06-22	8.5280	8.5980	8.2360	8.2600	-5.772%	2,370	-49.334%
2026-06-18	9.2540	9.9980	8.7660	8.7660	-8.113%	7,281	-52.259%
2026-06-17	10.0000	10.0460	9.2000	9.5400	-8.075%	9,733	-56.132%
2026-06-16	9.8000	12.0960	9.6100	10.3780	+20.116%	82,073	-59.674%
2026-06-15	7.9960	9.0000	7.6400	8.6400	+8.054%	13,751	-51.563%
2026-06-12	7.7620	8.2500	7.6280	7.9960	+3.015%	22,023	-47.661%
2026-06-11	8.6000	8.6000	7.3900	7.7620	-5.572%	22,059	-46.083%
2026-06-10	8.4260	8.7980	8.0000	8.2200	-2.722%	3,842	-49.088%
2026-06-09	8.4620	9.4260	8.4480	8.4500	+2.004%	4,740	-50.473%
2026-06-08	9.6000	9.6000	8.1680	8.2840	-9.760%	2,182	-49.481%
2026-06-05	9.5020	10.4000	8.7400	9.1800	-5.943%	3,891	-54.412%
2026-06-04	9.2380	9.8980	9.0000	9.7600	-0.204%	13,133	-57.121%
2026-06-03	9.6960	10.4000	9.0000	9.7800	+1.875%	57,767	-57.209%
2026-06-02	9.6600	9.8000	9.0980	9.6000	+2.586%	1,542	-56.406%
2026-06-01	9.8000	10.5640	9.0880	9.3580	-4.685%	3,311	-55.279%
2026-05-29	9.8000	10.1080	9.2400	9.8180	-0.988%	3,371	-57.374%
2026-05-28	9.9800	10.3480	9.0320	9.9160	+0.711%	6,974	-57.795%
2026-05-27	9.4000	9.8900	8.8000	9.8460	+6.420%	7,409	-57.495%
2026-05-26	9.4000	9.6000	9.0000	9.2520	+0.391%	5,054	-54.767%
2026-05-22	9.2000	9.3940	8.8560	9.2160	+0.174%	5,768	-54.590%
2026-05-21	9.0200	9.3440	8.7000	9.2000	-2.086%	6,977	-54.511%
2026-05-20	9.2600	9.6000	9.0000	9.3960	-0.571%	4,569	-55.460%
2026-05-19	9.4000	10.0000	9.2000	9.4500	-1.357%	1,912	-55.714%
2026-05-18	9.8000	10.6000	9.0580	9.5800	-3.738%	8,591	-56.315%
2026-05-15	10.5360	11.0000	9.8320	9.9520	-8.158%	9,500	-57.948%
2026-05-14	11.6000	11.9820	10.2940	10.8360	-5.047%	15,281	-61.379%
2026-05-13	12.2000	12.2000	11.4000	11.4120	-2.611%	4,636	-63.328%
2026-05-12	12.4000	12.6000	11.6060	11.7180	-7.000%	2,166	-64.286%
2026-05-11	12.2000	12.6000	12.2000	12.6000	+3.448%	3,130	-66.786%
2026-05-08	12.5980	12.5980	12.0000	12.1800	-0.082%	2,038	-65.640%
2026-05-07	11.6800	12.5800	11.4000	12.1900	+6.930%	8,182	-65.669%
2026-05-06	12.2000	12.3760	11.3700	11.4000	-5.801%	5,769	-63.289%
2026-05-05	12.4000	12.5980	12.1000	12.1020	-2.419%	1,501	-65.419%
2026-05-04	12.6000	12.9980	12.4000	12.4020	+0.944%	1,360	-66.255%
2026-05-01	12.8000	12.9000	12.2160	12.2860	+0.705%	1,781	-65.937%
2026-04-30	12.4000	12.9000	12.2000	12.2000	-4.043%	901	-65.697%
2026-04-29	12.8000	12.9520	12.2000	12.7140	+5.950%	2,225	-67.084%
2026-04-28	12.2000	12.8980	12.0000	12.0000	-1.961%	1,581	-65.125%
2026-04-27	12.6000	13.0000	12.2000	12.2400	-2.579%	2,966	-65.809%
2026-04-24	12.8000	13.0000	12.3000	12.5640	-3.041%	1,103	-66.691%
2026-04-23	12.6000	13.0000	12.2760	12.9580	+2.678%	865	-67.703%
2026-04-22	12.2100	13.1380	12.2100	12.6200	+1.610%	1,475	-66.838%
2026-04-21	12.8000	12.8000	12.4000	12.4200	-3.736%	1,131	-66.304%
2026-04-20	13.8720	13.8720	12.6000	12.9020	-2.258%	2,958	-67.563%
2026-04-17	12.2000	13.4000	12.0000	13.2000	+8.197%	6,387	-68.295%
2026-04-16	12.2000	12.6000	12.0000	12.2000	+3.180%	2,630	-65.697%
2026-04-15	12.2000	12.2000	11.6000	11.8240	+0.374%	1,635	-64.606%
2026-04-14	11.7300	12.0740	11.4160	11.7800	+0.667%	2,542	-64.474%
2026-04-13	12.4200	12.4200	11.4040	11.7020	-4.082%	4,008	-64.237%
2026-04-10	12.4000	12.4000	11.9660	12.2000	+0.843%	2,239	-65.697%
2026-04-09	12.4000	12.4000	11.9100	12.0980	-2.451%	1,600	-65.408%
2026-04-08	13.0000	13.2000	12.4000	12.4020	+1.672%	6,323	-66.255%
2026-04-07	12.1800	12.5800	11.6000	12.1980	+3.373%	4,241	-65.691%
2026-04-06	11.5860	12.7000	11.5860	11.8000	+1.201%	3,610	-64.534%
2026-04-02	11.8000	11.8520	10.6280	11.6600	+6.523%	12,651	-64.108%
2026-04-01	12.0000	12.0000	10.8000	10.9460	-3.355%	3,813	-61.767%
2026-03-31	11.6000	12.0000	10.6400	11.3260	+1.143%	5,438	-63.050%
2026-03-30	11.8000	11.9980	10.5260	11.1980	-5.582%	12,324	-62.627%
2026-03-27	12.4000	12.4000	11.0020	11.8600	-1.183%	7,922	-64.713%
2026-03-26	12.2240	12.8920	9.9840	12.0020	-10.606%	8,722	-65.131%
2026-03-25	13.2000	13.9100	12.2300	13.4260	-3.521%	3,537	-68.829%
2026-03-24	13.9000	15.0000	13.2000	13.9160	+3.296%	3,315	-69.927%
2026-03-23	13.7200	13.8000	13.2560	13.4720	+2.061%	4,425	-68.936%
2026-03-20	12.4000	13.3200	12.1200	13.2000	+3.448%	11,208	-68.295%
2026-03-19	13.2000	13.9940	12.0000	12.7600	-1.861%	9,839	-67.202%
2026-03-18	13.6980	13.8000	13.0020	13.0020	-4.411%	1,140	-67.813%
2026-03-17	12.8940	13.9960	12.8940	13.6020	+4.615%	1,409	-69.232%
2026-03-16	14.4000	14.4000	12.5540	13.0020	-8.126%	12,627	-67.813%
2026-03-13	14.8800	14.8800	13.6000	14.1520	-2.494%	1,545	-70.428%
2026-03-12	14.4060	14.8600	13.7020	14.5140	+0.097%	6,505	-71.166%
2026-03-11	15.2000	15.9780	14.5000	14.5000	-7.289%	1,991	-71.138%
2026-03-10	16.2600	16.8900	15.6000	15.6400	-3.445%	1,911	-73.242%
2026-03-09	16.3000	16.3000	15.4000	16.1980	+1.491%	2,689	-74.163%
2026-03-06	16.1000	16.3200	15.4000	15.9600	-0.882%	4,337	-73.778%
2026-03-05	15.5000	16.1800	15.4000	16.1020	+1.911%	5,312	-74.009%
2026-03-04	15.4000	16.0000	15.3740	15.8000	-1.250%	2,448	-73.513%
2026-03-03	14.6000	16.5000	14.0040	16.0000	+6.809%	8,471	-73.844%
2026-03-02	15.0500	15.2020	14.6040	14.9800	-0.465%	1,443	-72.063%
2026-02-27	14.6000	15.2020	14.6000	15.0500	+3.508%	2,418	-72.193%
2026-02-26	14.5800	14.6200	14.2000	14.5400	+2.294%	1,267	-71.217%
2026-02-25	13.8000	14.5740	13.6000	14.2140	+3.000%	2,005	-70.557%
2026-02-24	13.7800	13.9980	13.5700	13.8000	+1.695%	3,072	-69.674%
2026-02-23	13.1000	13.7800	13.0000	13.5700	+5.983%	4,662	-69.160%
2026-02-20	13.1000	13.3580	12.8000	12.8040	-1.341%	1,183	-67.315%
2026-02-19	13.1000	13.2000	12.8000	12.9780	+0.062%	871	-67.753%
2026-02-18	13.1000	13.2620	12.4000	12.9700	+1.312%	9,944	-67.733%
2026-02-17	12.8480	13.3980	12.6000	12.8020	-0.203%	2,354	-67.310%
2026-02-13	13.2000	13.3960	12.6000	12.8280	+1.008%	2,531	-67.376%
2026-02-12	13.0000	13.7980	12.6000	12.7000	+2.386%	7,941	-67.047%
2026-02-11	13.5000	13.6980	12.4000	12.4040	-7.433%	6,068	-66.261%
2026-02-10	13.6000	13.7000	13.4000	13.4000	-0.149%	988	-68.769%
2026-02-09	13.4000	14.3200	13.4000	13.4200	-0.149%	1,298	-68.815%
2026-02-06	13.2000	14.0000	13.2000	13.4400	+6.616%	2,634	-68.862%
2026-02-05	13.6000	14.0100	12.6000	12.6060	-6.094%	3,501	-66.802%
2026-02-04	13.5920	14.5980	13.4000	13.4240	-2.015%	3,983	-68.824%
2026-02-03	13.7420	14.6000	13.4000	13.7000	+1.227%	7,947	-69.453%
2026-02-02	12.6600	13.5600	12.6600	13.5340	+7.413%	2,303	-69.078%
2026-01-30	13.2000	13.5560	12.6000	12.6000	-4.430%	6,428	-66.786%
2026-01-29	13.9340	13.9980	12.8220	13.1840	-3.499%	3,388	-68.257%
2026-01-28	13.7800	13.9980	13.2040	13.6620	+0.901%	3,132	-69.368%
2026-01-27	13.4000	13.5980	12.6180	13.5400	+2.576%	7,953	-69.092%
2026-01-26	13.8000	14.0460	13.0000	13.2000	-2.955%	5,482	-68.295%
2026-01-23	13.7800	14.5980	13.4040	13.6020	+0.577%	2,693	-69.232%
2026-01-22	13.5680	14.1420	13.4880	13.5240	-0.719%	3,912	-69.055%
2026-01-21	13.6380	14.2020	13.5880	13.6220	+0.546%	3,088	-69.278%
2026-01-20	13.8000	14.2060	13.5080	13.5480	-3.504%	1,939	-69.110%
2026-01-16	14.0000	14.3780	13.8000	14.0400	+1.636%	1,570	-70.192%
2026-01-15	14.5760	14.5760	13.4000	13.8140	-3.802%	2,976	-69.705%
2026-01-14	14.8000	14.8000	14.0000	14.3600	-1.644%	3,825	-70.857%
2026-01-13	14.4000	14.6000	14.2040	14.6000	+4.107%	7,463	-71.336%
2026-01-12	13.9560	14.5820	13.4040	14.0240	+4.501%	4,859	-70.158%
2026-01-09	13.4000	13.8440	13.0000	13.4200	-0.297%	4,191	-68.815%
2026-01-08	13.9960	13.9980	13.3540	13.4600	-1.044%	2,427	-68.908%
2026-01-07	13.8000	13.9980	13.4540	13.6020	-0.029%	1,153	-69.232%
2026-01-06	13.6000	13.9940	13.2280	13.6060	+2.178%	3,162	-69.242%
2026-01-05	13.2000	13.6000	13.0220	13.3160	+1.525%	2,069	-68.572%
2026-01-02	13.1600	13.6140	13.0020	13.1160	+2.597%	2,437	-68.092%
2025-12-31	12.8000	13.6000	12.3200	12.7840	-0.467%	14,753	-67.264%
2025-12-30	13.2000	13.4940	12.6100	12.8440	-2.712%	7,608	-67.417%
2025-12-29	13.2000	13.7960	13.2000	13.2020	-2.926%	6,205	-68.300%
2025-12-26	14.0000	14.0000	13.0820	13.6000	-1.364%	6,554	-69.228%
2025-12-24	14.2000	14.2000	13.6260	13.7880	-1.514%	3,467	-69.648%
2025-12-23	14.8000	14.8000	13.7300	14.0000	-8.616%	2,822	-70.107%
2025-12-22	12.8000	15.3200	12.8000	15.3200	+20.289%	9,209	-72.683%
2025-12-19	12.7800	13.4940	12.4000	12.7360	-1.256%	14,031	-67.140%
2025-12-18	12.4920	13.2000	12.2920	12.8980	+0.295%	6,899	-67.553%
2025-12-17	13.0000	13.3200	12.8000	12.8600	+0.469%	4,574	-67.457%
2025-12-16	12.8180	13.3200	12.5520	12.8000	+2.220%	7,397	-67.305%
2025-12-15	13.4000	13.5980	12.0000	12.5220	-8.411%	16,094	-66.579%
2025-12-12	14.4000	14.4000	12.6020	13.6720	-3.718%	7,976	-69.390%
2025-12-11	13.3000	14.5800	13.3000	14.2000	+8.133%	3,989	-70.528%
2025-12-10	14.0000	14.6000	13.1040	13.1320	-12.336%	13,025	-68.131%
2025-12-09	14.4000	15.1880	14.4000	14.9800	+3.510%	2,629	-72.063%
2025-12-08	14.4000	15.0000	14.2000	14.4720	-0.890%	5,217	-71.082%
2025-12-05	14.8000	15.0620	14.0800	14.6020	-1.204%	3,509	-71.340%
2025-12-04	14.4000	14.9200	13.9000	14.7800	+1.233%	3,300	-71.685%
2025-12-03	15.6000	16.0000	14.1000	14.6000	-4.675%	4,670	-71.336%
2025-12-02	15.7160	16.3200	15.0540	15.3160	+2.107%	1,676	-72.676%
2025-12-01	15.9060	16.6000	15.0000	15.0000	-7.544%	6,110	-72.100%
2025-11-28	15.6000	16.6660	15.3200	16.2240	+2.554%	1,891	-74.205%
2025-11-26	16.7800	16.7800	15.8000	15.8200	-5.473%	6,745	-73.546%
2025-11-25	16.6000	16.9980	15.6300	16.7360	+0.941%	4,696	-74.994%
2025-11-24	14.2000	17.0000	14.1320	16.5800	+17.322%	6,907	-74.759%
2025-11-21	12.4440	14.2480	12.2020	14.1320	+13.565%	8,636	-70.386%
2025-11-20	13.0300	13.0300	12.0000	12.4440	-2.599%	7,897	-66.369%
2025-11-19	12.4300	13.6000	12.2820	12.7760	+2.784%	4,544	-67.243%
2025-11-18	13.9300	13.9800	12.2600	12.4300	-5.288%	10,916	-66.331%
2025-11-17	13.2000	14.0000	13.1240	13.1240	-0.576%	4,074	-68.112%
2025-11-14	13.6000	13.9980	12.0000	13.2000	-0.826%	6,778	-68.295%
2025-11-13	13.5300	13.9960	12.8000	13.3100	+4.163%	14,641	-68.557%
2025-11-12	13.8200	13.9560	12.2020	12.7780	-8.454%	11,894	-67.248%
2025-11-11	14.4000	15.8200	13.8200	13.9580	-3.284%	7,424	-70.017%
2025-11-10	14.2000	14.9800	14.2000	14.4320	+1.979%	3,393	-71.002%
2025-11-07	14.6000	14.7220	14.0000	14.1520	-0.394%	6,495	-70.428%
2025-11-06	14.7980	14.9800	14.2020	14.2080	-4.644%	4,040	-70.545%
2025-11-05	15.6000	16.0000	14.9000	14.9000	-5.839%	9,822	-71.913%
2025-11-04	15.6000	15.9980	15.4000	15.8240	+1.358%	2,774	-73.553%
2025-11-03	16.2000	16.2360	14.8000	15.6120	-1.811%	4,372	-73.194%
2025-10-31	15.8140	16.5740	15.8140	15.9000	+1.662%	3,587	-73.679%
2025-10-30	16.2000	17.0000	15.4240	15.6400	+0.013%	11,138	-73.242%
2025-10-29	16.8000	17.0000	15.6000	15.6380	-6.494%	5,796	-73.238%
2025-10-28	16.6000	17.2000	16.6000	16.7240	+1.976%	1,557	-74.976%
2025-10-27	17.0000	17.2000	16.4000	16.4000	-3.552%	2,273	-74.482%
2025-10-24	16.9800	17.1960	16.9800	17.0040	+0.974%	783	-75.388%
2025-10-23	16.8400	17.2820	16.5940	16.8400	-0.953%	1,266	-75.148%
2025-10-22	16.6000	17.2840	16.0200	17.0020	+2.644%	4,244	-75.385%
2025-10-21	17.1000	17.6000	16.4000	16.5640	-2.565%	6,257	-74.734%
2025-10-20	17.8500	18.0000	16.8000	17.0000	-4.009%	4,341	-75.382%
2025-10-17	18.2000	18.3960	17.6000	17.7100	-2.209%	4,633	-76.369%
2025-10-16	18.3740	18.3980	18.1000	18.1100	-1.146%	2,083	-76.891%
2025-10-15	18.8000	18.8000	18.2800	18.3200	-0.629%	1,688	-77.156%
2025-10-14	18.2000	18.5900	18.2000	18.4360	-0.882%	1,921	-77.300%
2025-10-13	18.4000	19.7140	18.4000	18.6000	+1.551%	2,974	-77.500%
2025-10-10	18.5600	19.0000	18.0000	18.3160	-1.770%	6,301	-77.151%
2025-10-09	18.9140	19.9980	18.4880	18.6460	-4.379%	3,256	-77.556%
2025-10-08	19.0000	19.7800	18.7040	19.5000	+3.142%	5,083	-78.538%
2025-10-07	18.8000	19.9880	18.8000	18.9060	+0.564%	964	-77.864%
2025-10-06	19.0000	19.7640	18.8000	18.8000	-4.472%	2,742	-77.739%
2025-10-03	19.7600	20.4000	19.0260	19.6800	-0.102%	5,052	-78.735%
2025-10-02	19.0000	19.7980	18.6200	19.7000	+5.573%	7,755	-78.756%
2025-10-01	18.2000	18.9820	18.2000	18.6600	-0.118%	1,476	-77.572%
2025-09-30	18.4760	18.7540	18.4760	18.6820	+0.940%	554	-77.599%
2025-09-29	18.1120	18.9920	18.1120	18.5080	-0.878%	2,840	-77.388%
2025-09-26	18.2000	19.0800	18.2000	18.6720	+0.810%	2,732	-77.587%
2025-09-25	18.9180	19.0780	18.3600	18.5220	-2.823%	2,228	-77.405%
2025-09-24	18.8000	19.4000	18.4000	19.0600	-0.812%	3,443	-78.043%
2025-09-23	19.2000	19.8540	19.2000	19.2160	-0.538%	3,743	-78.221%
2025-09-22	18.0000	19.3200	18.0000	19.3200	+2.646%	9,411	-78.339%
2025-09-19	18.6000	18.9980	18.5000	18.8220	+0.879%	6,313	-77.765%
2025-09-18	18.1000	18.9980	18.1000	18.6580	+3.174%	1,902	-77.570%
2025-09-17	18.5260	18.9780	18.0020	18.0840	-0.539%	8,303	-76.858%
2025-09-16	18.1000	18.4460	17.3260	18.1820	-0.677%	6,323	-76.983%
2025-09-15	18.6000	18.8000	18.0140	18.3060	-2.472%	3,854	-77.139%
2025-09-12	19.2020	19.4000	18.4000	18.7700	-1.553%	3,476	-77.704%
2025-09-11	19.0000	19.6000	18.6400	19.0660	+0.846%	2,197	-78.050%
2025-09-10	19.6000	19.9600	18.6400	18.9060	-5.281%	4,396	-77.864%
2025-09-09	19.6000	20.8000	19.6000	19.9600	+1.588%	4,159	-79.033%
2025-09-08	19.6000	20.4000	19.4020	19.6480	+1.740%	3,406	-78.700%
2025-09-05	19.1080	19.5980	18.7160	19.3120	-1.015%	1,387	-78.330%
2025-09-04	19.7940	19.7960	19.2140	19.5100	-0.459%	523	-78.549%
2025-09-03	18.7000	19.7840	18.7000	19.6000	+3.136%	3,639	-78.648%
2025-09-02	18.6400	19.5960	18.6400	19.0040	+0.721%	2,435	-77.978%
2025-08-29	18.6300	19.0200	18.2240	18.8680	+0.844%	2,629	-77.820%
2025-08-28	18.2480	19.1540	18.2000	18.7100	+0.591%	1,578	-77.632%
2025-08-27	18.0000	19.1600	18.0000	18.6000	0.000%	4,133	-77.500%
2025-08-26	17.6000	19.0000	17.6000	18.6000	+2.615%	3,682	-77.500%
2025-08-25	18.6000	19.4000	17.0000	18.1260	-0.745%	8,567	-76.912%
2025-08-22	18.3800	19.8000	17.6000	18.2620	+8.187%	17,481	-77.084%
2025-08-21	18.0000	18.6060	16.5340	16.8800	-5.582%	14,812	-75.207%
2025-08-20	20.2000	20.2000	17.6000	17.8780	-17.231%	34,575	-76.591%
2025-08-19	21.6000	22.4000	21.4000	21.6000	-1.818%	1,891	-80.625%
2025-08-18	23.0000	23.7640	21.8000	22.0000	-5.172%	4,517	-80.977%
2025-08-15	22.8000	23.2000	22.4000	23.2000	+1.754%	1,962	-81.961%
2025-08-14	21.6000	22.8000	20.6000	22.8000	+5.556%	3,895	-81.645%
2025-08-13	21.0000	21.9000	20.8000	21.6000	+1.887%	2,613	-80.625%
2025-08-12	23.0000	23.5800	21.2000	21.2000	-11.667%	8,576	-80.259%
2025-08-11	20.4000	24.4000	20.2000	24.0000	+20.000%	15,922	-82.563%
2025-08-08	18.7880	20.1320	18.1900	20.0000	+11.957%	4,921	-79.075%
2025-08-07	18.0400	18.6000	17.8640	17.8640	-0.976%	3,979	-76.573%
2025-08-06	18.2200	18.7980	17.5080	18.0400	-1.421%	3,630	-76.802%
2025-08-05	17.8420	18.7740	17.4460	18.3000	+0.428%	2,623	-77.131%
2025-08-04	18.0000	18.2220	16.8260	18.2220	+4.821%	10,943	-77.033%
2025-08-01	17.4440	17.7760	15.4480	17.3840	+2.259%	231,708	-75.926%
2025-07-31	18.3460	18.9300	16.9860	17.0000	-7.609%	7,321	-75.382%
2025-07-30	19.4560	19.6000	18.4000	18.4000	+1.099%	2,785	-77.255%
2025-07-29	19.4980	20.0000	18.2000	18.2000	-3.397%	2,463	-77.005%
2025-07-28	19.6300	20.1900	18.8400	18.8400	-0.170%	3,231	-77.787%
2025-07-25	20.4000	20.8000	18.8700	18.8720	-5.640%	7,175	-77.824%
2025-07-24	20.6000	21.1980	20.0000	20.0000	-1.961%	1,654	-79.075%
2025-07-23	20.4000	21.1340	20.0000	20.4000	+2.000%	4,228	-79.485%
2025-07-22	21.0000	21.6000	20.0000	20.0000	-3.846%	4,118	-79.075%
2025-07-21	20.4000	21.0000	20.2000	20.8000	+0.971%	1,181	-79.880%
2025-07-18	20.2000	21.2720	20.2000	20.6000	+4.040%	1,119	-79.684%
2025-07-17	21.0000	22.0000	19.8000	19.8000	-4.808%	4,903	-78.864%
2025-07-16	20.8000	21.4000	20.8000	20.8000	+0.971%	945	-79.880%
2025-07-15	20.6000	20.8000	20.4000	20.6000	-1.905%	2,021	-79.684%
2025-07-14	21.0000	21.4000	20.8000	21.0000	-0.943%	1,642	-80.071%
2025-07-11	22.4000	23.1820	21.0000	21.2000	-7.018%	2,318	-80.259%
2025-07-10	21.8000	22.8000	21.7400	22.8000	+2.703%	5,523	-81.645%
2025-07-09	21.4000	22.6000	21.4000	22.2000	+5.714%	2,219	-81.149%
2025-07-08	21.2000	21.6000	20.6000	21.0000	+1.942%	3,645	-80.071%
2025-07-07	21.8000	23.2000	20.6000	20.6000	-5.505%	5,959	-79.684%
2025-07-03	20.2000	22.6000	20.0000	21.8000	+9.000%	10,093	-80.803%
2025-07-02	22.2000	22.4000	18.5800	20.0000	-22.481%	28,812	-79.075%
2025-07-01	25.4000	26.0000	25.0460	25.8000	+0.781%	2,821	-83.779%
2025-06-30	25.4000	26.0000	24.9000	25.6000	+4.065%	5,230	-83.652%
2025-06-27	23.8000	25.0000	22.8020	24.6000	+4.237%	9,388	-82.988%
2025-06-26	24.0000	24.2000	23.0000	23.6000	-1.667%	2,342	-82.267%
2025-06-25	23.6000	24.6000	22.0000	24.0000	0.000%	3,893	-82.563%
2025-06-24	27.8000	27.8000	24.0000	24.0000	-4.762%	7,025	-82.563%
2025-06-23	23.6000	27.4000	23.6000	25.2000	+6.780%	10,529	-83.393%
2025-06-20	23.8000	25.5000	22.4000	23.6000	+1.724%	16,765	-82.267%
2025-06-18	24.6000	24.7980	23.1000	23.2000	-3.333%	2,213	-81.961%
2025-06-17	24.2000	25.0000	23.0000	24.0000	-1.639%	3,762	-82.563%
2025-06-16	22.2000	25.8000	20.8000	24.4000	+11.927%	9,784	-82.848%
2025-06-13	20.8000	22.2000	20.6000	21.8000	+1.869%	3,468	-80.803%
2025-06-12	21.4000	22.0000	21.0000	21.4000	-1.835%	1,164	-80.444%
2025-06-11	21.0000	22.4000	20.8000	21.8000	+2.830%	2,284	-80.803%
2025-06-10	21.2000	21.8000	20.4000	21.2000	-1.852%	4,041	-80.259%
2025-06-09	20.8000	21.8000	20.6000	21.6000	+1.887%	4,648	-80.625%
2025-06-06	21.2000	21.2000	20.4020	21.2000	+0.952%	3,129	-80.259%
2025-06-05	19.6000	21.2000	19.6000	21.0000	+5.000%	3,548	-80.071%
2025-06-04	20.2000	21.1000	20.0000	20.0000	0.000%	5,167	-79.075%
2025-06-03	17.6000	20.2000	17.6000	20.0000	+16.550%	8,143	-79.075%
2025-06-02	17.4000	17.9700	16.8400	17.1600	+2.143%	1,787	-75.612%
2025-05-30	16.8000	17.6000	16.8000	16.8000	+2.439%	6,365	-75.089%
2025-05-29	17.2940	17.4000	16.4000	16.4000	-2.381%	2,490	-74.482%
2025-05-28	16.4000	17.0080	16.4000	16.8000	+2.352%	749	-75.089%
2025-05-27	16.9760	17.9980	16.2000	16.4140	-2.876%	10,876	-74.503%
2025-05-23	17.4000	17.4000	16.9000	16.9000	-0.471%	2,616	-75.237%
2025-05-22	17.4000	17.6000	16.4000	16.9800	-2.414%	6,883	-75.353%
2025-05-21	16.8000	17.9800	16.7000	17.4000	+3.547%	2,957	-75.948%
2025-05-20	17.3780	17.9400	16.8000	16.8040	-1.165%	2,998	-75.095%
2025-05-19	17.9760	18.4000	16.8000	17.0020	-5.544%	2,942	-75.385%
2025-05-16	16.8000	18.1320	16.6700	18.0000	+7.797%	8,154	-76.750%
2025-05-15	16.8220	17.9940	16.6000	16.6980	+3.316%	2,814	-74.937%
2025-05-14	17.8000	18.0000	16.0240	16.1620	-7.115%	8,415	-74.106%
2025-05-13	17.6000	17.7000	17.4000	17.4000	-0.011%	4,667	-75.948%
2025-05-12	17.8000	18.0000	17.4020	17.4020	-0.103%	1,929	-75.951%
2025-05-09	17.9800	18.0000	17.4000	17.4200	+0.115%	2,480	-75.976%
2025-05-08	18.0000	18.0000	17.4000	17.4000	-1.472%	8,344	-75.948%
2025-05-07	18.0000	18.2000	17.4100	17.6600	-0.787%	2,932	-76.302%
2025-05-06	18.1000	18.6000	17.4000	17.8000	-1.972%	2,897	-76.489%
2025-05-05	18.6000	18.6000	17.9980	18.1580	-3.415%	4,836	-76.952%
2025-05-02	18.4000	18.8780	17.4000	18.8000	-6.931%	63,009	-77.739%
2025-05-01	20.4000	21.4000	20.0000	20.2000	0.000%	5,953	-79.282%
2025-04-30	22.0000	22.0000	20.0000	20.2000	-9.821%	8,859	-79.282%
2025-04-29	22.0000	22.4000	21.0000	22.4000	+2.752%	4,179	-81.317%
2025-04-28	22.0000	22.8480	21.6000	21.8000	-0.909%	1,732	-80.803%
2025-04-25	22.8000	23.0000	21.8000	22.0000	-5.172%	1,631	-80.977%
2025-04-24	21.0000	23.2000	21.0000	23.2000	+8.411%	3,479	-81.961%
2025-04-23	22.0000	22.0000	21.2080	21.4000	-2.727%	809	-80.444%
2025-04-22	22.4000	22.4000	21.0000	22.0000	+0.917%	2,593	-80.977%
2025-04-21	20.2000	22.8000	20.2000	21.8000	+5.825%	7,180	-80.803%
2025-04-17	20.4000	20.7840	19.4000	20.6000	+0.980%	2,436	-79.684%
2025-04-16	20.4000	20.8000	20.2000	20.4000	+0.990%	1,552	-79.485%
2025-04-15	20.6000	21.4000	19.6000	20.2000	+2.020%	4,904	-79.282%
2025-04-14	19.7800	20.8000	19.2000	19.8000	+1.852%	3,704	-78.864%
2025-04-11	18.6100	20.6000	18.6100	19.4400	+3.404%	5,521	-78.472%

document.getElementById("y0Ny10").onerror = function(){this.style.display='none';}; .dark-mode .fMvLcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMvLcb{ color: #333333; background-color: white; border: 2px solid #333333; }CTSOCytosorbents Corp.stock NASDAQ

CTSO
Cytosorbents Corp.
stock NASDAQ